United Parks & Resorts Inc. PRKS
NYSE · United States · Consumer Services
$31.63-0.77 (-2.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.56 | -2.61% | $32.63 | $32.71 | $31.49 | 183.47K |
| 2026-09-30 | $32.40 | +0.68% | $32.39 | $32.82 | $31.97 | 649.70K |
| 2026-09-29 | $32.18 | +0.44% | $32.44 | $32.67 | $31.75 | 544.90K |
| 2026-09-28 | $32.04 | -3.64% | $32.94 | $34.59 | $31.62 | 855.70K |
| 2026-09-25 | $33.25 | +1.78% | $32.77 | $33.40 | $32.19 | 486.70K |
| 2026-09-24 | $32.67 | -0.43% | $32.32 | $32.95 | $32.16 | 499.60K |
| 2026-09-23 | $32.81 | -2.35% | $32.71 | $33.54 | $32.30 | 583.10K |
| 2026-09-22 | $33.60 | -1.21% | $35.02 | $35.66 | $33.23 | 724.30K |
| 2026-09-21 | $34.01 | -0.53% | $34.76 | $34.89 | $33.92 | 767.00K |
| 2026-09-18 | $34.19 | -4.23% | $35.41 | $35.55 | $33.69 | 2.21M |
| 2026-09-17 | $35.70 | -1.19% | $36.71 | $37.02 | $35.62 | 786.00K |
| 2026-09-16 | $36.13 | +0.31% | $35.78 | $37.18 | $35.61 | 1.07M |
| 2026-09-15 | $36.02 | -1.91% | $36.33 | $36.57 | $35.32 | 602.10K |
| 2026-09-14 | $36.72 | +0.60% | $36.36 | $37.07 | $36.21 | 522.20K |
| 2026-09-11 | $36.50 | -3.72% | $38.46 | $38.46 | $36.47 | 670.20K |
| 2026-09-10 | $37.91 | -2.34% | $37.84 | $39.09 | $37.84 | 629.00K |
| 2026-09-09 | $38.82 | -5.11% | $40.54 | $40.54 | $38.59 | 883.50K |
| 2026-09-08 | $40.91 | +1.14% | $39.98 | $41.65 | $39.80 | 636.70K |
| 2026-09-04 | $40.45 | -0.39% | $39.97 | $40.65 | $39.74 | 588.40K |
| 2026-09-03 | $40.61 | -0.61% | $41.05 | $41.78 | $39.87 | 640.10K |
| 2026-09-02 | $40.86 | +5.53% | $39.11 | $41.07 | $39.11 | 642.20K |
| 2026-09-01 | $38.72 | -3.22% | $39.36 | $40.04 | $38.40 | 674.10K |
| 2026-08-31 | $40.01 | -5.84% | $41.85 | $42.00 | $39.98 | 599.20K |
| 2026-08-28 | $42.49 | 0.00% | $42.77 | $43.19 | $42.29 | 369.30K |
| 2026-08-27 | $42.49 | -1.48% | $42.64 | $43.80 | $42.20 | 643.40K |
| 2026-08-26 | $43.13 | -1.35% | $43.83 | $44.14 | $43.10 | 472.10K |
| 2026-08-25 | $43.72 | -2.35% | $44.92 | $45.35 | $43.67 | 472.90K |
| 2026-08-24 | $44.77 | -1.24% | $45.55 | $46.43 | $44.10 | 638.70K |
| 2026-08-21 | $45.33 | +1.16% | $45.36 | $45.97 | $45.04 | 416.00K |
| 2026-08-20 | $44.81 | -1.08% | $44.62 | $45.29 | $44.56 | 388.90K |
| 2026-08-19 | $45.30 | +0.60% | $45.58 | $46.46 | $45.10 | 576.40K |
| 2026-08-18 | $45.03 | +1.30% | $44.88 | $45.79 | $44.44 | 489.40K |
| 2026-08-17 | $44.45 | -1.07% | $44.24 | $44.82 | $43.85 | 466.40K |
| 2026-08-14 | $44.93 | -0.27% | $44.99 | $45.41 | $44.56 | 393.20K |
| 2026-08-13 | $45.05 | +1.78% | $44.65 | $45.86 | $44.44 | 409.60K |
| 2026-08-12 | $44.26 | +0.27% | $44.03 | $44.69 | $43.59 | 533.60K |
| 2026-08-11 | $44.14 | +0.27% | $43.36 | $44.68 | $43.00 | 501.70K |
| 2026-08-10 | $44.02 | -2.24% | $44.62 | $45.49 | $43.57 | 482.20K |
| 2026-08-07 | $45.03 | +1.74% | $43.70 | $45.40 | $43.70 | 473.60K |
| 2026-08-06 | $44.26 | -3.91% | $45.55 | $45.55 | $43.72 | 586.00K |
| 2026-08-05 | $46.06 | -0.24% | $46.07 | $46.24 | $43.45 | 936.60K |
| 2026-08-04 | $46.17 | +1.45% | $50.00 | $50.00 | $44.08 | 1.35M |
| 2026-08-03 | $45.51 | +1.97% | $45.11 | $46.25 | $44.62 | 1.22M |
| 2026-07-31 | $44.63 | -2.00% | $45.42 | $46.61 | $43.71 | 1.27M |
| 2026-07-30 | $45.54 | -2.19% | $46.24 | $47.01 | $44.90 | 807.30K |
| 2026-07-29 | $46.56 | -0.89% | $46.50 | $47.52 | $45.56 | 613.70K |
| 2026-07-28 | $46.98 | +4.26% | $46.01 | $46.98 | $45.27 | 629.10K |
| 2026-07-27 | $45.06 | +0.51% | $45.42 | $46.09 | $43.58 | 1.29M |
| 2026-07-24 | $44.83 | +1.63% | $44.33 | $45.59 | $43.97 | 488.20K |
| 2026-07-23 | $44.11 | -2.56% | $44.05 | $44.45 | $43.16 | 752.00K |
| 2026-07-22 | $45.27 | -1.35% | $46.01 | $46.39 | $44.65 | 501.70K |
| 2026-07-21 | $45.89 | +2.94% | $45.01 | $45.89 | $44.24 | 477.00K |
| 2026-07-20 | $44.58 | -1.17% | $45.32 | $46.00 | $44.44 | 614.20K |
| 2026-07-17 | $45.11 | -4.18% | $46.60 | $47.79 | $44.78 | 449.20K |
| 2026-07-16 | $47.08 | -0.68% | $47.94 | $48.59 | $46.45 | 440.30K |
| 2026-07-15 | $47.40 | +1.11% | $47.50 | $48.62 | $47.00 | 488.10K |
| 2026-07-14 | $46.88 | +0.17% | $47.37 | $47.51 | $46.31 | 397.70K |
| 2026-07-13 | $46.80 | -0.15% | $46.76 | $47.91 | $46.46 | 429.10K |
| 2026-07-10 | $46.87 | +2.67% | $47.48 | $47.90 | $46.60 | 582.50K |
| 2026-07-09 | $45.65 | +0.18% | $45.28 | $46.98 | $45.02 | 672.40K |
| 2026-07-08 | $45.57 | -3.78% | $46.52 | $47.17 | $45.06 | 507.20K |
| 2026-07-07 | $47.36 | +0.36% | $46.72 | $47.83 | $46.72 | 463.00K |
| 2026-07-06 | $47.19 | -2.58% | $49.11 | $49.19 | $46.19 | 638.10K |
| 2026-07-02 | $48.44 | +2.80% | $47.57 | $48.53 | $47.57 | 517.50K |
| 2026-07-01 | $47.12 | -1.30% | $47.85 | $48.90 | $46.80 | 888.80K |
| 2026-06-30 | $47.74 | +2.29% | $47.07 | $48.05 | $46.24 | 540.50K |
| 2026-06-29 | $46.67 | -0.96% | $46.77 | $47.59 | $46.38 | 1.09M |
| 2026-06-26 | $47.12 | +1.55% | $46.04 | $47.15 | $45.99 | 1.58M |
| 2026-06-25 | $46.40 | -1.00% | $46.97 | $48.28 | $45.72 | 458.20K |
| 2026-06-24 | $46.87 | +1.30% | $46.50 | $48.12 | $46.23 | 703.50K |
| 2026-06-23 | $46.27 | +0.50% | $45.68 | $46.70 | $44.81 | 866.60K |
| 2026-06-22 | $46.04 | -1.29% | $45.94 | $46.75 | $45.66 | 1.12M |
| 2026-06-18 | $46.64 | +1.66% | $46.38 | $48.51 | $46.38 | 1.88M |
| 2026-06-17 | $45.88 | -0.24% | $45.82 | $47.21 | $45.66 | 828.10K |
| 2026-06-16 | $45.99 | -0.58% | $46.24 | $47.06 | $45.47 | 1.31M |
| 2026-06-15 | $46.26 | +2.46% | $45.46 | $46.64 | $45.11 | 853.60K |
| 2026-06-12 | $45.15 | -2.78% | $46.30 | $46.46 | $44.91 | 717.20K |
| 2026-06-11 | $46.44 | +5.35% | $44.66 | $46.60 | $44.58 | 1.04M |
| 2026-06-10 | $44.08 | -0.97% | $44.64 | $46.85 | $43.91 | 1.09M |
| 2026-06-09 | $44.51 | +5.88% | $41.94 | $44.58 | $41.78 | 1.12M |
| 2026-06-08 | $42.04 | +3.12% | $40.75 | $43.32 | $40.67 | 1.03M |
| 2026-06-05 | $40.77 | -0.02% | $40.99 | $41.68 | $39.52 | 641.70K |
| 2026-06-04 | $40.78 | +4.38% | $39.84 | $40.81 | $39.54 | 742.00K |
| 2026-06-03 | $39.07 | -2.86% | $39.62 | $39.64 | $38.15 | 548.10K |
| 2026-06-02 | $40.22 | -2.62% | $40.72 | $41.04 | $39.91 | 712.90K |
| 2026-06-01 | $41.30 | +2.92% | $40.36 | $42.00 | $39.84 | 971.50K |
| 2026-05-29 | $40.13 | +2.61% | $38.95 | $40.44 | $38.82 | 1.10M |
| 2026-05-28 | $39.11 | -1.29% | $39.04 | $40.11 | $38.70 | 1.22M |
| 2026-05-27 | $39.62 | +5.94% | $38.20 | $39.95 | $38.06 | 1.81M |
| 2026-05-26 | $37.40 | +1.69% | $36.16 | $37.53 | $36.09 | 1.01M |